コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[7035]	26/10/29	202	202	198	198	-4.0	-1.98	12,500	2,229,815,296
[7035]	26/10/28	201	205	201	202	+1.0	+0.50	18,500	2,274,862,080
[7035]	26/10/27	196	201	195	201	+4.0	+2.03	45,700	2,263,600,384
[7035]	26/10/26	195	197	195	197	+1.0	+0.51	19,700	2,218,553,600
[7035]	26/10/23	195	197	194	196	-1.0	-0.51	42,300	2,207,291,904
[7035]	26/10/22	196	199	195	197	0	+0.00	40,800	2,218,553,600
[7035]	26/10/21	199	202	197	197	-3.0	-1.50	60,700	2,218,553,600
[7035]	26/10/20	200	202	198	200	-2.0	-0.99	50,100	2,252,338,688
[7035]	26/10/19	200	203	200	202	+2.0	+1.00	49,000	2,274,862,080
[7035]	26/10/16	213	213	198	200	-20.0	-9.09	278,600	2,252,338,688
[7035]	26/10/15	224	224	216	220	-6.0	-2.65	45,000	2,477,572,352
[7035]	26/10/14	220	226	218	226	+5.0	+2.26	22,600	2,545,142,528
[7035]	26/10/13	217	222	217	221	+5.0	+2.31	29,200	2,488,834,048
[7035]	26/10/09	216	220	215	216	-1.0	-0.46	37,000	2,432,525,568
[7035]	26/10/08	216	219	216	217	-3.0	-1.36	28,100	2,443,787,264
[7035]	26/10/07	221	221	216	220	+2.0	+0.92	61,000	2,477,572,352
[7035]	26/10/06	217	220	217	218	-1.0	-0.46	35,600	2,455,048,960
[7035]	26/10/05	223	225	218	219	-3.0	-1.35	106,000	2,466,310,656
[7035]	26/10/02	220	228	220	222	+1.0	+0.45	69,200	2,500,095,744
[7035]	26/10/01	227	233	221	221	-8.0	-3.49	279,900	2,488,834,048
[7035]	26/09/30	255	284	226	229	-10.0	-4.18	2,734,600	2,578,927,616
[7035]	26/09/29	218	251	216	239	+20.0	+9.13	1,020,400	2,691,544,576
[7035]	26/09/28	219	219	215	219	+1.0	+0.46	30,800	2,466,310,656
[7035]	26/09/25	218	219	214	218	+2.0	+0.93	25,800	2,455,048,960
[7035]	26/09/24	220	225	216	216	-2.0	-0.92	64,600	2,432,525,568
[7035]	26/09/18	219	222	215	218	+6.0	+2.83	52,000	2,455,048,960
[7035]	26/09/17	219	232	211	212	-6.0	-2.75	193,300	2,387,479,040
[7035]	26/09/16	230	231	209	218	-11.0	-4.80	165,700	2,455,048,960
[7035]	26/09/15	228	232	228	229	-2.0	-0.87	9,900	2,578,927,616
[7035]	26/09/14	233	233	228	231	-3.0	-1.28	14,600	2,601,451,008
[7035]	26/09/11	226	237	222	234	+6.0	+2.63	59,500	2,635,236,096
[7035]	26/09/10	228	229	225	228	0	+0.00	14,000	2,567,665,920
[7035]	26/09/09	227	228	225	228	0	+0.00	27,800	2,567,665,920
[7035]	26/09/08	231	232	228	228	-5.0	-2.15	34,000	2,567,665,920
[7035]	26/09/07	228	238	228	233	+6.0	+2.64	71,600	2,623,974,400
[7035]	26/09/04	227	229	225	227	0	+0.00	30,000	2,556,404,224
[7035]	26/09/03	232	233	225	227	-7.0	-2.99	56,500	2,556,404,224
[7035]	26/09/02	236	236	231	234	0	+0.00	24,400	2,635,236,096
[7035]	26/09/01	239	239	231	234	-4.0	-1.68	73,600	2,635,236,096
[7035]	26/08/31	243	243	235	238	-3.0	-1.24	87,900	2,680,282,880
[7035]	26/08/28	235	247	233	241	-26.0	-9.74	421,700	2,714,067,968
[7035]	26/08/27	266	275	264	267	-3.0	-1.11	229,700	3,006,872,064
[7035]	26/08/26	272	275	268	270	-2.0	-0.74	85,800	3,040,657,152
[7035]	26/08/25	274	277	269	272	+1.0	+0.37	50,200	3,063,180,544
[7035]	26/08/24	261	273	260	271	-1.0	-0.37	235,400	3,051,918,848
[7035]	26/08/21	283	283	266	272	-12.0	-4.23	177,400	3,063,180,544
[7035]	26/08/20	289	294	279	284	-5.0	-1.73	101,400	3,198,320,896
[7035]	26/08/19	284	307	272	289	-3.0	-1.03	645,600	3,254,629,376
[7035]	26/08/18	275	339	275	292	+33.0	+12.74	3,455,900	3,288,414,464
[7035]	26/08/17	258	261	258	259	+1.0	+0.39	18,000	2,916,778,496
[7035]	26/08/14	262	262	258	258	-1.0	-0.39	13,600	2,905,516,800
[7035]	26/08/13	254	260	254	259	+2.0	+0.78	21,100	2,916,778,496
[7035]	26/08/12	257	260	256	257	+2.0	+0.78	17,900	2,894,255,104
[7035]	26/08/10	254	256	253	255	+3.0	+1.19	36,900	2,871,731,712
[7035]	26/08/07	252	253	249	252	0	+0.00	10,200	2,837,946,624
[7035]	26/08/06	254	255	249	252	+1.0	+0.40	19,900	2,837,946,624
[7035]	26/08/05	251	252	250	251	0	+0.00	9,600	2,826,684,928
[7035]	26/08/04	250	253	249	251	-1.0	-0.40	12,800	2,826,684,928
[7035]	26/08/03	250	253	246	252	+2.0	+0.80	30,300	2,837,946,624
[7035]	26/07/31	246	250	242	250	+1.0	+0.40	24,000	2,815,423,232
[7035]	26/07/30	247	249	245	249	+6.0	+2.47	21,500	2,804,161,536
[7035]	26/07/29	248	248	243	243	0	+0.00	22,500	2,736,591,360
[7035]	26/07/28	245	246	241	243	0	+0.00	16,700	2,736,591,360
[7035]	26/07/27	244	244	241	243	0	+0.00	18,600	2,736,591,360
[7035]	26/07/24	243	245	242	243	0	+0.00	6,300	2,736,591,360
[7035]	26/07/23	243	245	242	243	0	+0.00	20,200	2,736,591,360
[7035]	26/07/22	245	246	243	243	-5.0	-2.02	17,200	2,736,591,360
[7035]	26/07/21	247	248	247	248	+1.0	+0.40	5,700	2,792,899,840
[7035]	26/07/17	244	250	244	247	+1	+0.41	21,400	-
[7035]	26/07/16	247	249	243	246	+2	+0.82	11,900	-
[7035]	26/07/15	245	246	243	244	-1	-0.41	13,900	-
[7035]	26/07/14	243	247	243	245	-2	-0.81	15,300	-
[7035]	26/07/13	249	250	245	247	+2	+0.82	15,900	-
[7035]	26/07/10	247	248	245	245	+1	+0.41	13,200	-
[7035]	26/07/09	247	247	243	244	-4	-1.61	3,900	-
[7035]	26/07/08	247	248	247	248	+1	+0.40	8,100	-
[7035]	26/07/07	244	248	242	247	+4	+1.65	16,200	-
[7035]	26/07/06	247	249	243	243	-5	-2.02	12,900	-
[7035]	26/07/03	255	255	248	248	-4	-1.59	23,900	-
[7035]	26/07/02	251	253	244	252	+2	+0.80	47,100	-
[7035]	26/07/01	247	250	242	250	+3	+1.21	14,600	-
[7035]	26/06/30	242	251	241	247	+6	+2.49	19,600	-
[7035]	26/06/29	230	241	227	241	+10	+4.33	33,800	-
[7035]	26/06/26	235	235	231	231	-4	-1.70	8,800	-
[7035]	26/06/25	233	240	233	235	-4	-1.67	6,800	-
[7035]	26/06/24	239	239	230	239	+5	+2.14	8,500	-
[7035]	26/06/23	234	241	227	234	+6	+2.63	21,400	-
[7035]	26/06/22	226	230	225	228	-1	-0.44	15,000	-
[7035]	26/06/19	229	231	225	229	0	0.00	13,000	-
[7035]	26/06/18	226	235	226	229	+3	+1.33	5,300	-
[7035]	26/06/17	222	227	222	226	+3	+1.35	21,100	-
[7035]	26/06/16	227	230	222	223	-3	-1.33	21,600	-
[7035]	26/06/15	226	228	225	226	-2	-0.88	11,200	-
[7035]	26/06/12	225	230	225	228	-3	-1.30	13,900	-
[7035]	26/06/11	234	234	230	231	-4	-1.70	12,000	-
[7035]	26/06/10	236	238	235	235	-2	-0.84	1,500	-
[7035]	26/06/09	243	243	236	237	-2	-0.84	7,800	-
[7035]	26/06/08	239	243	239	239	-5	-2.05	4,000	-
[7035]	26/06/05	250	250	241	244	-3	-1.21	11,600	-
[7035]	26/06/04	236	252	236	247	+8	+3.35	14,700	-
[7035]	26/06/03	253	253	229	239	-9	-3.63	43,400	-
[7035]	26/06/02	254	255	243	248	-2	-0.80	19,900	-
[7035]	26/06/01	255	255	250	250	-3	-1.19	24,400	-
[7035]	26/05/29	251	254	251	253	+2	+0.80	6,800	-
[7035]	26/05/28	248	255	248	251	+4	+1.62	29,700	-
[7035]	26/05/27	241	254	241	247	+7	+2.92	19,700	-
[7035]	26/05/26	240	244	240	240	0	0.00	21,600	-
[7035]	26/05/25	239	256	239	240	+5	+2.13	58,100	-
[7035]	26/05/22	231	235	231	235	+3.0	+1.29	12,500	-
[7035]	26/05/21	235	238	232	232	-1.0	-0.43	9,900	-
[7035]	26/05/20	238	238	232	233	-5.0	-2.10	11,500	-
[7035]	26/05/19	238	239	236	238	0	+0.00	7,500	-
[7035]	26/05/18	240	240	234	238	+2.0	+0.85	12,700	-
[7035]	26/05/15	231	236	231	236	+6.0	+2.61	17,400	-
[7035]	26/05/14	229	231	228	230	+2.0	+0.88	21,900	-
[7035]	26/05/13	227	228	223	228	+1.0	+0.44	7,700	-
[7035]	26/05/12	226	227	224	227	+1.0	+0.44	10,700	-
[7035]	26/05/11	225	228	223	226	+3.0	+1.35	27,800	-
[7035]	26/05/08	222	224	222	223	+3.0	+1.36	22,600	-
[7035]	26/05/07	224	224	217	220	0	+0.00	121,100	-
[7035]	26/05/01	218	220	218	220	+1.0	+0.46	7,200	-
[7035]	26/04/30	218	223	217	219	-2.0	-0.90	24,900	-
[7035]	26/04/28	221	221	216	221	-2.0	-0.90	32,800	-
[7035]	26/04/27	224	224	223	223	-1	-0.45	12,200	-
[7035]	26/04/24	225	227	224	224	-2	-0.88	18,200	-
[7035]	26/04/23	228	230	226	226	-1	-0.44	27,700	-
[7035]	26/04/22	224	227	223	227	+2	+0.89	10,800	-
[7035]	26/04/21	225	227	225	225	0	0.00	8,400	-
[7035]	26/04/20	223	227	223	225	+2	+0.90	15,400	-
[7035]	26/04/17	221	224	221	223	+2	+0.90	5,600	-
[7035]	26/04/16	219	223	219	221	-2	-0.90	2,500	-
[7035]	26/04/15	218	223	218	223	+4	+1.83	10,100	-
[7035]	26/04/14	226	226	219	219	-5	-2.23	23,000	-
[7035]	26/04/13	223	226	222	224	+2	+0.90	24,200	-
[7035]	26/04/10	222	224	221	222	0	0.00	15,000	-
[7035]	26/04/09	218	222	218	222	+4	+1.83	5,200	-
[7035]	26/04/08	219	220	218	218	-1	-0.46	5,700	-
[7035]	26/04/07	219	219	215	219	0	0.00	7,500	-
[7035]	26/04/06	217	221	215	219	+2	+0.92	36,300	-
[7035]	26/04/03	216	217	215	217	+1	+0.46	5,100	-
[7035]	26/04/02	216	217	214	216	+1	+0.47	24,600	-
[7035]	26/04/01	219	219	215	215	0	0.00	18,700	-
[7035]	26/03/31	218	219	215	215	0	0.00	17,700	-
[7035]	26/03/30	215	218	214	215	0	0.00	28,400	-
[7035]	26/03/27	218	218	215	215	0	0.00	7,300	-
[7035]	26/03/26	216	218	215	215	-1	-0.46	14,100	-
[7035]	26/03/25	216	220	214	216	+1	+0.47	32,300	-
[7035]	26/03/24	215	215	215	215	+2	+0.94	300	-
[7035]	26/03/23	215	216	213	213	-2	-0.93	13,300	-
[7035]	26/03/19	214	216	214	215	+1	+0.47	9,600	-
[7035]	26/03/18	213	215	213	214	0	0.00	2,600	-
[7035]	26/03/17	214	214	213	214	-1	-0.47	7,200	-
[7035]	26/03/16	214	216	214	215	0	0.00	5,500	-
[7035]	26/03/13	215	216	213	215	-1	-0.46	14,800	-
[7035]	26/03/12	216	217	215	216	-1	-0.46	1,900	-
[7035]	26/03/11	216	219	216	217	+2	+0.93	7,700	-
[7035]	26/03/10	217	217	214	215	+1	+0.47	9,700	-
[7035]	26/03/09	216	217	213	214	-4	-1.83	8,700	-
[7035]	26/03/06	218	218	216	218	+1	+0.46	5,100	-
[7035]	26/03/05	215	217	215	217	+2	+0.93	4,300	-
[7035]	26/03/04	215	217	212	215	0	0.00	22,700	-
[7035]	26/03/03	219	219	215	215	-4	-1.83	29,400	-
[7035]	26/03/02	219	225	217	219	-2	-0.90	9,800	-
[7035]	26/02/27	226	226	216	221	-3	-1.34	37,500	-
[7035]	26/02/26	218	227	215	224	+9	+4.19	41,000	-
[7035]	26/02/25	215	218	215	215	0	0.00	17,800	-
[7035]	26/02/24	216	216	213	215	0	0.00	16,200	-
[7035]	26/02/20	215	218	213	215	+2	+0.94	13,800	-
[7035]	26/02/19	214	214	213	213	-1	-0.47	7,500	-
[7035]	26/02/18	214	215	214	214	0	0.00	5,800	-
[7035]	26/02/17	214	215	214	214	-1	-0.47	8,200	-
[7035]	26/02/16	215	216	214	215	0	0.00	10,800	-
[7035]	26/02/13	214	215	213	215	+1	+0.47	7,800	-
[7035]	26/02/12	216	216	213	214	-3	-1.38	28,100	-
[7035]	26/02/10	215	217	214	217	+2	+0.93	14,800	-
[7035]	26/02/09	214	216	214	215	-1	-0.46	7,700	-
[7035]	26/02/06	216	217	214	216	+1	+0.47	4,800	-
[7035]	26/02/05	215	216	214	215	-1	-0.46	2,200	-
[7035]	26/02/04	215	216	213	216	0	0.00	10,400	-
[7035]	26/02/03	217	217	213	216	-1	-0.46	7,300	-
[7035]	26/02/02	217	217	212	217	+1	+0.46	28,200	-
[7035]	26/01/30	215	216	214	216	+1	+0.47	4,000	-
[7035]	26/01/29	213	218	212	215	+2	+0.94	15,200	-
[7035]	26/01/28	216	216	212	213	-2	-0.93	7,900	-
[7035]	26/01/27	215	215	213	215	+1	+0.47	1,400	-
[7035]	26/01/26	218	218	213	214	-1	-0.47	15,200	-
[7035]	26/01/23	214	217	213	215	+2	+0.94	21,400	-
[7035]	26/01/22	213	215	212	213	-1	-0.47	19,600	-
[7035]	26/01/21	214	214	212	214	0	0.00	2,600	-
[7035]	26/01/20	212	214	212	214	+2	+0.94	13,800	-
[7035]	26/01/19	214	215	212	212	-2	-0.93	13,300	-
[7035]	26/01/16	217	217	214	214	-2	-0.93	15,300	-
[7035]	26/01/15	218	218	212	216	-6	-2.70	56,900	-
[7035]	26/01/14	222	225	220	222	+1	+0.45	41,700	-
[7035]	26/01/13	222	222	219	221	+2	+0.91	29,300	-
[7035]	26/01/09	216	220	216	219	+4	+1.86	24,300	-
[7035]	26/01/08	213	217	212	215	+2	+0.94	21,800	-
[7035]	26/01/07	211	214	209	213	+1	+0.47	31,800	-
[7035]	26/01/06	208	212	208	212	+4	+1.92	15,500	-
[7035]	26/01/05	207	208	204	208	+4	+1.96	38,200	-
[7035]	25/12/30	203	206	202	204	-2	-0.97	55,400	-
[7035]	25/12/29	207	208	205	206	+1	+0.49	33,300	-
[7035]	25/12/26	205	208	205	205	-2	-0.97	41,600	-
[7035]	25/12/25	207	209	206	207	+1	+0.49	43,900	-
[7035]	25/12/24	208	209	206	206	0	0.00	56,800	-
[7035]	25/12/23	207	210	206	206	-2	-0.96	64,400	-
[7035]	25/12/22	207	210	207	208	+1	+0.48	45,200	-
[7035]	25/12/19	209	209	206	207	-2	-0.96	11,600	-
[7035]	25/12/18	206	209	206	209	0	0.00	21,600	-
[7035]	25/12/17	208	209	208	209	0	0.00	7,500	-
[7035]	25/12/16	208	211	207	209	+1	+0.48	31,100	-
[7035]	25/12/15	211	211	207	208	0	0.00	23,000	-
[7035]	25/12/12	210	210	208	208	-1	-0.48	10,400	-
[7035]	25/12/11	212	212	209	209	-2	-0.95	17,000	-
[7035]	25/12/10	209	211	208	211	+1	+0.48	12,700	-
[7035]	25/12/09	212	212	207	210	0	0.00	51,300	-
[7035]	25/12/08	211	212	208	210	-1	-0.47	24,400	-
[7035]	25/12/05	210	212	208	211	+1	+0.48	17,600	-
[7035]	25/12/04	209	215	207	210	+2	+0.96	29,600	-
[7035]	25/12/03	211	211	207	208	-3	-1.42	32,700	-
[7035]	25/12/02	214	215	210	211	-4	-1.86	19,200	-
[7035]	25/12/01	218	218	212	215	-1	-0.46	26,700	-
[7035]	25/11/28	213	218	209	216	+2	+0.93	30,300	-
[7035]	25/11/27	208	214	207	214	+3	+1.42	28,000	-
[7035]	25/11/26	204	224	204	211	+8	+3.94	274,200	-
[7035]	25/11/25	207	211	203	203	-2	-0.98	29,200	-
[7035]	25/11/21	205	206	204	205	0	0.00	21,000	-
[7035]	25/11/20	206	206	203	205	-1	-0.49	38,500	-
[7035]	25/11/19	205	207	204	206	+1	+0.49	28,700	-
[7035]	25/11/18	210	210	205	205	-2	-0.97	10,000	-
[7035]	25/11/17	208	209	205	207	0	0.00	23,300	-
[7035]	25/11/14	212	212	207	207	-5	-2.36	13,300	-
[7035]	25/11/13	210	213	210	212	+2	+0.95	8,500	-
[7035]	25/11/12	213	215	210	210	-3	-1.41	13,800	-
[7035]	25/11/11	211	215	211	213	+4	+1.91	42,700	-
[7035]	25/11/10	208	210	207	209	+2	+0.97	24,300	-
[7035]	25/11/07	204	208	203	207	+4	+1.97	39,600	-
[7035]	25/11/06	207	209	201	203	-5	-2.40	88,200	-
[7035]	25/11/05	212	212	205	208	-4	-1.89	94,500	-
[7035]	25/11/04	212	215	210	212	+1	+0.47	22,700	-
[7035]	25/10/31	209	215	209	211	+3	+1.44	42,600	-
[7035]	25/10/30	211	212	205	208	+2	+0.97	61,200	-
[7035]	25/10/29	220	221	204	206	-13	-5.94	196,400	-
[7035]	25/10/28	222	225	218	219	-1	-0.45	104,300	-
[7035]	25/10/27	225	229	220	220	-5	-2.22	127,300	-
[7035]	25/10/24	230	230	224	225	-2	-0.88	76,800	-
[7035]	25/10/23	230	233	226	227	-7	-2.99	205,700	-
[7035]	25/10/22	244	260	234	234	-14	-5.65	639,800	-
[7035]	25/10/21	222	281	222	248	+26	+11.71	3,612,000	-
[7035]	25/10/20	216	225	216	222	+8	+3.74	31,800	-
[7035]	25/10/17	220	221	213	214	-9	-4.04	81,000	-
[7035]	25/10/16	231	231	222	223	-10	-4.29	75,000	-
[7035]	25/10/15	231	237	231	233	+2	+0.87	37,900	-
[7035]	25/10/14	233	234	231	231	-2	-0.86	14,200	-
[7035]	25/10/10	244	244	233	233	-5	-2.10	17,000	-
[7035]	25/10/09	241	244	237	238	-1	-0.42	9,700	-
[7035]	25/10/08	237	243	237	239	+2	+0.84	58,400	-
[7035]	25/10/07	235	237	232	237	+1	+0.42	27,000	-
[7035]	25/10/06	238	238	233	236	0	0.00	35,900	-
[7035]	25/10/03	230	237	230	236	+4	+1.72	21,900	-
[7035]	25/10/02	233	235	231	232	-1	-0.43	39,000	-
[7035]	25/10/01	241	241	232	233	-8	-3.32	76,600	-
[7035]	25/09/30	248	248	241	241	-5	-2.03	38,900	-
[7035]	25/09/29	246	256	242	246	0	0.00	57,500	-
[7035]	25/09/26	250	251	245	246	-3	-1.20	38,600	-
[7035]	25/09/25	243	250	242	249	+6	+2.47	23,900	-
[7035]	25/09/24	243	246	240	243	-3	-1.22	55,000	-
[7035]	25/09/22	250	252	245	246	-2	-0.81	35,800	-
[7035]	25/09/19	248	250	247	248	+1	+0.40	52,900	-
[7035]	25/09/18	249	252	246	247	-1	-0.40	88,600	-
[7035]	25/09/17	250	254	248	248	-2	-0.80	43,900	-
[7035]	25/09/16	252	253	248	250	-1	-0.40	42,800	-
[7035]	25/09/12	258	258	250	251	-7	-2.71	79,500	-
[7035]	25/09/11	261	261	257	258	-2	-0.77	26,000	-
[7035]	25/09/10	259	262	257	260	+1	+0.39	26,200	-
[7035]	25/09/09	259	264	257	259	0	0.00	54,400	-
[7035]	25/09/08	258	264	258	259	0	0.00	26,500	-
[7035]	25/09/05	256	261	255	259	+3	+1.17	34,200	-